Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.29 | 18.33 | 17.91 | 17.93 | 447,778 | -0.51(-2.77%) |
Feb 27, 2019 | 18.37 | 18.54 | 18.04 | 18.44 | 495,108 | +0.04(+0.22%) |
Feb 26, 2019 | 18.39 | 18.54 | 18.25 | 18.40 | 675,670 | -0.17(-0.92%) |
Feb 25, 2019 | 18.94 | 18.96 | 18.42 | 18.57 | 1,056,185 | -0.14(-0.75%) |
Feb 22, 2019 | 18.46 | 18.74 | 18.34 | 18.71 | 523,500 | +0.38(+2.07%) |
Feb 21, 2019 | 18.50 | 19.03 | 18.23 | 18.33 | 819,000 | -0.06(-0.33%) |
Feb 20, 2019 | 17.90 | 18.48 | 17.84 | 18.39 | 1,584,552 | +0.18(+0.99%) |
Feb 19, 2019 | 16.50 | 18.60 | 16.45 | 18.21 | 3,480,411 | +2.05(+12.69%) |
Feb 15, 2019 | 16.12 | 16.29 | 16.03 | 16.16 | 647,000 | +0.14(+0.87%) |
Feb 14, 2019 | 15.80 | 16.12 | 15.68 | 16.02 | 577,951 | +0.14(+0.88%) |
Feb 13, 2019 | 16.32 | 16.56 | 15.86 | 15.88 | 773,198 | -0.32(-1.98%) |
Feb 12, 2019 | 15.94 | 16.25 | 15.92 | 16.20 | 552,044 | +0.51(+3.25%) |
Feb 11, 2019 | 15.54 | 15.78 | 15.41 | 15.69 | 483,514 | +0.09(+0.58%) |
Feb 08, 2019 | 15.50 | 15.69 | 15.20 | 15.60 | 750,800 | -0.07(-0.45%) |
Feb 07, 2019 | 15.62 | 15.75 | 15.31 | 15.67 | 873,099 | -0.10(-0.63%) |
Feb 06, 2019 | 14.77 | 15.79 | 14.77 | 15.77 | 2,003,091 | +0.97(+6.55%) |
Feb 05, 2019 | 14.58 | 14.92 | 14.55 | 14.80 | 547,061 | +0.21(+1.44%) |
Feb 04, 2019 | 14.65 | 14.70 | 14.36 | 14.59 | 978,074 | -0.11(-0.75%) |
Feb 01, 2019 | 14.93 | 15.14 | 14.63 | 14.70 | 886,900 | -0.19(-1.28%) |
Jan 31, 2019 | 14.87 | 15.19 | 14.80 | 14.89 | 741,516 | +0.07(+0.47%) |
Jan 30, 2019 | 14.64 | 14.98 | 14.48 | 14.82 | 732,433 | +0.34(+2.35%) |
Jan 29, 2019 | 14.67 | 14.79 | 14.41 | 14.48 | 791,161 | -0.18(-1.23%) |
Jan 28, 2019 | 14.43 | 14.75 | 14.37 | 14.66 | 630,401 | -0.09(-0.61%) |
Jan 25, 2019 | 14.60 | 14.89 | 14.55 | 14.75 | 910,100 | +0.25(+1.72%) |
Jan 24, 2019 | 14.16 | 14.56 | 14.14 | 14.50 | 778,983 | +0.51(+3.65%) |
Jan 23, 2019 | 13.93 | 14.08 | 13.80 | 13.99 | 316,262 | +0.14(+1.01%) |
Jan 22, 2019 | 14.30 | 14.30 | 13.57 | 13.85 | 803,633 | -0.33(-2.33%) |
Jan 18, 2019 | 14.12 | 14.71 | 14.06 | 14.18 | 776,400 | +0.10(+0.71%) |
Jan 17, 2019 | 14.32 | 14.32 | 13.92 | 14.08 | 737,244 | -0.32(-2.22%) |
Jan 16, 2019 | 14.56 | 14.74 | 14.34 | 14.40 | 549,874 | -0.15(-1.03%) |
Jan 15, 2019 | 14.70 | 14.89 | 14.54 | 14.55 | 713,686 | -0.10(-0.68%) |
Jan 14, 2019 | 14.75 | 14.90 | 14.60 | 14.65 | 261,165 | -0.27(-1.81%) |
Jan 11, 2019 | 14.79 | 15.12 | 14.74 | 14.92 | 415,100 | +0.11(+0.74%) |
Jan 10, 2019 | 14.50 | 14.87 | 14.39 | 14.81 | 319,450 | +0.21(+1.44%) |
Jan 09, 2019 | 14.54 | 14.77 | 14.51 | 14.60 | 508,729 | +0.11(+0.76%) |
Jan 08, 2019 | 14.48 | 14.59 | 14.34 | 14.49 | 517,429 | -0.07(-0.48%) |
Jan 07, 2019 | 14.45 | 14.80 | 14.36 | 14.56 | 511,955 | +0.07(+0.48%) |
Jan 04, 2019 | 14.29 | 14.60 | 14.21 | 14.49 | 254,000 | +0.44(+3.13%) |
Jan 03, 2019 | 14.45 | 14.51 | 13.96 | 14.05 | 361,358 | -0.82(-5.51%) |
Jan 02, 2019 | 14.37 | 14.98 | 14.36 | 14.87 | 431,751 | +0.13(+0.88%) |
Dec 31, 2018 | 15.03 | 15.15 | 14.57 | 14.74 | 403,200 | -0.24(-1.60%) |
Dec 28, 2018 | 14.59 | 15.28 | 14.54 | 14.98 | 980,300 | +0.45(+3.10%) |
Dec 27, 2018 | 14.10 | 14.54 | 14.08 | 14.53 | 549,235 | +0.02(+0.14%) |
Dec 26, 2018 | 13.71 | 14.54 | 13.63 | 14.51 | 844,038 | +0.92(+6.77%) |
Dec 24, 2018 | 13.81 | 14.01 | 13.56 | 13.59 | 499,100 | -0.57(-4.03%) |
Dec 21, 2018 | 14.47 | 14.48 | 13.96 | 14.16 | 561,300 | -0.13(-0.91%) |
Dec 20, 2018 | 14.08 | 14.43 | 14.04 | 14.29 | 565,724 | +0.07(+0.49%) |
Dec 19, 2018 | 14.49 | 14.78 | 14.14 | 14.22 | 2,094,192 | -0.41(-2.80%) |
Dec 18, 2018 | 14.46 | 14.83 | 14.44 | 14.63 | 780,162 | +0.09(+0.62%) |
Dec 17, 2018 | 14.79 | 14.94 | 14.35 | 14.54 | 800,585 | -0.44(-2.94%) |
Dec 14, 2018 | 14.84 | 15.33 | 14.82 | 14.98 | 247,200 | -0.02(-0.13%) |
Dec 13, 2018 | 15.44 | 15.55 | 14.87 | 15.00 | 982,093 | -0.51(-3.29%) |
Dec 12, 2018 | 15.49 | 15.65 | 15.13 | 15.51 | 473,169 | +0.15(+0.98%) |
Dec 11, 2018 | 15.63 | 15.72 | 15.08 | 15.36 | 450,176 | -0.07(-0.45%) |
Dec 10, 2018 | 15.78 | 15.86 | 15.27 | 15.43 | 711,451 | -0.31(-1.97%) |
Dec 07, 2018 | 15.68 | 16.15 | 15.54 | 15.74 | 680,600 | -0.01(-0.06%) |
Dec 06, 2018 | 15.63 | 15.78 | 15.03 | 15.75 | 1,189,874 | -0.18(-1.13%) |
Dec 04, 2018 | 16.37 | 16.37 | 15.56 | 15.93 | 1,082,100 | -0.53(-3.22%) |